Deutsche Märkte öffnen in 6 Stunden 1 Minuten
Nikkei 225
38.255,69 +703,53 (+1,87%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.307,52 -265,91 (-0,42%) CMC Crypto 200
1.433,05 +18,29 (+1,29%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
EOG Resources, Inc. (EOG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240517C00115000 | 2024-04-04 1:25PM EDT | 2024-05-17 | 19.00 | 18.90 | 20.90 | 0.00 | - | 8 | 95 | 54.37% |
| EOG240621C00115000 | 2024-04-12 11:37AM EDT | 2024-06-21 | 23.08 | 20.70 | 22.70 | 0.00 | - | 5 | 315 | 48.94% |
| EOG240719C00115000 | 2024-04-12 2:45PM EDT | 2024-07-19 | 22.17 | 21.10 | 24.00 | 0.00 | - | 5 | 29 | 47.41% |
| EOG240920C00115000 | 2024-04-16 10:37AM EDT | 2024-09-20 | 20.79 | 22.90 | 24.80 | 0.00 | - | 10 | 90 | 39.25% |
| EOG241018C00115000 | 2024-03-21 11:29AM EDT | 2024-10-18 | 16.79 | 22.30 | 23.60 | 0.00 | - | 1 | 70 | 31.65% |
| EOG241220C00115000 | 2024-03-11 1:10PM EDT | 2024-12-20 | 15.60 | 26.40 | 28.60 | 0.00 | - | 4 | 63 | 41.98% |
| EOG250117C00115000 | 2023-12-13 12:43PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 41 | 372 | 0.00% |
| EOG250620C00115000 | 2024-04-08 11:16AM EDT | 2025-06-20 | 30.35 | 28.90 | 30.50 | 0.00 | - | 2 | 12 | 35.66% |
| EOG260116C00115000 | 2024-03-15 1:04PM EDT | 2026-01-16 | 24.45 | 32.50 | 34.00 | 0.00 | - | 1 | 16 | 35.02% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| EOG240426P00115000 | 2024-03-18 1:30PM EDT | 2024-04-26 | 1.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 74.22% |
| EOG240503P00115000 | 2024-03-25 2:12PM EDT | 2024-05-03 | 0.80 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 49.41% |
| EOG240510P00115000 | 2024-04-08 1:52PM EDT | 2024-05-10 | 0.21 | 0.05 | 0.15 | 0.00 | - | - | 10 | 40.53% |
| EOG240517P00115000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 2 | 1,132 | 34.18% |
| EOG240524P00115000 | 2024-04-19 1:38PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 53 | 33.11% |
| EOG240621P00115000 | 2024-04-23 10:41AM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 14 | 717 | 29.30% |
| EOG240719P00115000 | 2024-04-22 9:36AM EDT | 2024-07-19 | 1.00 | 0.95 | 1.05 | -0.45 | -31.03% | 1 | 96 | 28.16% |
| EOG240920P00115000 | 2024-04-22 12:04PM EDT | 2024-09-20 | 2.43 | 2.05 | 2.30 | 0.00 | - | 10 | 247 | 28.00% |
| EOG241018P00115000 | 2024-04-10 9:47AM EDT | 2024-10-18 | 2.85 | 2.65 | 2.85 | 0.00 | - | 12 | 38 | 27.99% |
| EOG241220P00115000 | 2024-04-12 3:43PM EDT | 2024-12-20 | 4.60 | 3.90 | 4.20 | 0.00 | - | 95 | 130 | 28.50% |
| EOG250117P00115000 | 2023-12-12 1:59PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,945 | 3.13% |
| EOG250620P00115000 | 2024-04-17 2:44PM EDT | 2025-06-20 | 8.20 | 6.10 | 8.20 | 0.00 | - | 8 | 148 | 30.43% |
| EOG260116P00115000 | 2024-04-04 2:32PM EDT | 2026-01-16 | 10.00 | 9.30 | 10.40 | 0.00 | - | 2 | 87 | 28.67% |
